4125東証S信用
業種 化学
三和油化工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,075 (24/07/10) | 1,650 (24/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,075 (24/07/10) | 1,650 (24/12/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,706 | 1,741 | 1,650 | 1,683 | -40 | -2.3 | 68,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 5,200 | 6,910 | 5,070 | 6,610 | +1,510 | +29.6 | 261,400 |
| 8/12 | 4,980 | 5,410 | 4,770 | 5,100 | +180 | +3.7 | 211,500 |
| 8/5 | 5,140 | 5,300 | 4,780 | 4,920 | -290 | -5.6 | 108,300 |
| 7/29 | 5,330 | 5,510 | 5,150 | 5,210 | -300 | -5.4 | 84,000 |
| 7/22 | 5,680 | 5,920 | 5,400 | 5,510 | -260 | -4.5 | 113,700 |
| 7/15 | 6,540 | 6,800 | 5,690 | 5,770 | -610 | -9.6 | 212,800 |
| 7/8 | 6,050 | 6,530 | 5,380 | 6,380 | +430 | +7.2 | 341,100 |
| 7/1 | 5,070 | 6,300 | 4,985 | 5,950 | +840 | +16.4 | 413,700 |
| 6/24 | 5,320 | 6,110 | 5,060 | 5,110 | -200 | -3.8 | 627,000 |
| 6/17 | 4,120 | 5,530 | 4,040 | 5,310 | +1,175 | +28.4 | 494,100 |
| 6/10 | 3,885 | 4,140 | 3,825 | 4,135 | +180 | +4.6 | 120,600 |
| 6/3 | 3,765 | 4,175 | 3,765 | 3,955 | +170 | +4.5 | 130,100 |
| 5/27 | 4,090 | 4,155 | 3,630 | 3,785 | -290 | -7.1 | 212,900 |
| 5/20 | 4,140 | 4,665 | 3,980 | 4,075 | +5 | +0.1 | 333,300 |
| 5/13 | 4,255 | 4,255 | 3,780 | 4,070 | -175 | -4.1 | 162,100 |
| 5/6 | 4,290 | 4,350 | 4,150 | 4,245 | -75 | -1.7 | 39,200 |
| 4/28 | 4,005 | 4,370 | 3,960 | 4,320 | +245 | +6.0 | 124,700 |
| 4/22 | 4,020 | 4,295 | 3,970 | 4,075 | +105 | +2.6 | 126,300 |
| 4/15 | 4,180 | 4,485 | 3,830 | 3,970 | -140 | -3.4 | 248,400 |
| 4/8 | 3,905 | 4,140 | 3,855 | 4,110 | +210 | +5.4 | 73,600 |
| 4/1 | 3,615 | 4,095 | 3,510 | 3,900 | +265 | +7.3 | 87,400 |
| 3/25 | 3,585 | 3,720 | 3,330 | 3,635 | 0 | 0.0 | 89,900 |
| 3/18 | 3,455 | 3,770 | 3,240 | 3,635 | +180 | +5.2 | 124,100 |
| 3/11 | 3,780 | 3,780 | 3,375 | 3,455 | -255 | -6.9 | 207,500 |
| 3/4 | 3,440 | 4,100 | 3,350 | 3,710 | +295 | +8.6 | 251,000 |
| 2/25 | 3,410 | 3,530 | 3,025 | 3,415 | -65 | -1.9 | 126,900 |
| 2/18 | 3,900 | 3,945 | 3,280 | 3,480 | -700 | -16.8 | 305,800 |
| 2/10 | 4,460 | 4,820 | 4,175 | 4,180 | -350 | -7.7 | 108,200 |
| 2/4 | 4,360 | 4,800 | 4,230 | 4,530 | +240 | +5.6 | 144,100 |
| 1/28 | 4,470 | 4,800 | 3,935 | 4,290 | -180 | -4.0 | 277,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
